Italia markets close in 3 hours 47 minutes
FTSE MIB
34.269,97 -389,58 (-1,12%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,48 +0,65 (+0,81%) Bitcoin EUR
62.497,04 -456,99 (-0,73%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00135000 | 2024-05-28 9:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 306 | 12.50% |
| MRK240607C00135000 | 2024-05-28 2:57PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 324 | 12.50% |
| MRK240614C00135000 | 2024-05-28 3:24PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 238 | 6.25% |
| MRK240621C00135000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 757 | 14,055 | 6.25% |
| MRK240628C00135000 | 2024-05-28 3:38PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 6.25% |
| MRK240705C00135000 | 2024-05-28 12:53PM EDT | 2024-07-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRK240719C00135000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 761 | 5,747 | 3.13% |
| MRK240816C00135000 | 2024-05-28 3:29PM EDT | 2024-08-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 456 | 3.13% |
| MRK240920C00135000 | 2024-05-28 2:38PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 137 | 5,828 | 3.13% |
| MRK241018C00135000 | 2024-05-28 1:56PM EDT | 2024-10-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 37 | 838 | 3.13% |
| MRK250117C00135000 | 2024-05-28 2:52PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 52 | 1,458 | 1.56% |
| MRK250620C00135000 | 2024-05-28 1:48PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 701 | 1.56% |
| MRK251219C00135000 | 2024-05-22 9:36AM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 1.56% |
| MRK260116C00135000 | 2024-05-28 2:34PM EDT | 2026-01-16 | 11.52 | 0.00 | 0.00 | 0.00 | - | 17 | 649 | 1.56% |
| MRK261218C00135000 | 2024-05-21 2:49PM EDT | 2026-12-18 | 18.26 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 0.78% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00135000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 3.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621P00135000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 0.00% |
| MRK240719P00135000 | 2024-05-28 10:03AM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 0.00% |
| MRK240816P00135000 | 2024-05-28 11:25AM EDT | 2024-08-16 | 10.03 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| MRK240920P00135000 | 2024-05-28 1:54PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| MRK241018P00135000 | 2024-05-23 3:57PM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| MRK250117P00135000 | 2024-05-23 3:55PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 392 | 0.00% |
| MRK250620P00135000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| MRK251219P00135000 | 2024-05-10 1:58PM EDT | 2025-12-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.05 | 14.25 | 0.00 | - | 1 | 763 | 13.71% |
| MRK261218P00135000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 60 | 402 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.